|
1 Date,Adj Close |
|
2 2001-01-02,99.230476 |
|
3 2001-01-03,100.971359 |
|
4 2001-01-04,100.971359 |
|
5 2001-01-05,111.416679 |
|
6 2001-01-08,109.675781 |
|
7 2001-01-09,103.581299 |
|
8 2001-01-10,106.194038 |
|
9 2001-01-11,107.934898 |
|
10 2001-01-12,128.825546 |
|
11 2001-01-16,139.270844 |
|
12 2001-01-17,156.679718 |
|
13 2001-01-18,161.902374 |
|
14 2001-01-19,163.643250 |
|
15 2001-01-22,167.125000 |
|
16 2001-01-23,177.570328 |
|
17 2001-01-24,194.979187 |
|
18 2001-01-25,181.052109 |
|
19 2001-01-26,167.125000 |
|
20 2001-01-29,168.865891 |
|
21 2001-01-30,165.384140 |
|
22 2001-01-31,165.384140 |
|
23 2002-01-02,74.927719 |
|
24 2002-01-03,82.726875 |
|
25 2002-01-04,87.183556 |
|
26 2002-01-07,87.740631 |
|
27 2002-01-08,83.562500 |
|
28 2002-01-09,94.147095 |
|
29 2002-01-10,89.968979 |
|
30 2002-01-11,88.576271 |
|
31 2002-01-14,79.941475 |
|
32 2002-01-15,78.827301 |
|
33 2002-01-16,75.763351 |
|
34 2002-01-17,69.913971 |
|
35 2002-01-18,64.621666 |
|
36 2002-01-22,58.493752 |
|
37 2002-01-23,57.658131 |
|
38 2002-01-24,64.621666 |
|
39 2002-01-25,67.407082 |
|
40 2002-01-28,64.343132 |
|
41 2002-01-29,62.950436 |
|
42 2002-01-30,64.343132 |
|
43 2002-01-31,63.786045 |
|
44 2003-01-02,4.561120 |
|
45 2003-01-03,4.421850 |
|
46 2003-01-06,4.909297 |
|
47 2003-01-07,6.702409 |
|
48 2003-01-08,6.084394 |
|
49 2003-01-09,6.154031 |
|
50 2003-01-10,5.945124 |
|
51 2003-01-13,6.180144 |
|
52 2003-01-14,5.631764 |
|
53 2003-01-15,5.335814 |
|
54 2003-01-16,5.283588 |
|
55 2003-01-17,4.674278 |
|
56 2003-01-21,4.265170 |
|
57 2003-01-22,3.908287 |
|
58 2003-01-23,3.594929 |
|
59 2003-01-24,3.377318 |
|
60 2003-01-27,2.750599 |
|
61 2003-01-28,3.203230 |
|
62 2003-01-29,2.863757 |
|
63 2003-01-30,2.663555 |
|
64 2003-01-31,3.046550 |
|
65 2004-01-02,25.094866 |
|
66 2004-01-05,25.242840 |
|
67 2004-01-06,25.164503 |
|
68 2004-01-07,25.591021 |
|
69 2004-01-08,26.931501 |
|
70 2004-01-09,32.093220 |
|
71 2004-01-12,30.587358 |
|
72 2004-01-13,29.595053 |
|
73 2004-01-14,31.161854 |
|
74 2004-01-15,31.013876 |
|
75 2004-01-16,31.440397 |
|
76 2004-01-20,31.718937 |
|
77 2004-01-21,30.961655 |
|
78 2004-01-22,29.595053 |
|
79 2004-01-23,29.029266 |
|
80 2004-01-26,30.378458 |
|
81 2004-01-27,29.734325 |
|
82 2004-01-28,29.908415 |
|
83 2004-01-29,29.595053 |
|
84 2004-01-30,28.646275 |
|
85 2005-01-03,37.620533 |
|
86 2005-01-04,36.898071 |
|
87 2005-01-05,36.132080 |
|
88 2005-01-06,36.436733 |
|
89 2005-01-07,36.045033 |
|
90 2005-01-10,36.750088 |
|
91 2005-01-11,36.358398 |
|
92 2005-01-12,36.549889 |
|
93 2005-01-13,35.722973 |
|
94 2005-01-14,36.097267 |
|
95 2005-01-18,36.697865 |
|
96 2005-01-19,36.567303 |
|
97 2005-01-20,36.462849 |
|
98 2005-01-21,36.410625 |
|
99 2005-01-24,36.036331 |
|
100 2005-01-25,35.696861 |
|
101 2005-01-26,35.923176 |
|
102 2005-01-27,36.158199 |
|
103 2005-01-28,35.688156 |
|
104 2005-01-31,36.506367 |
|
105 2006-01-03,36.062450 |
|
106 2006-01-04,36.950302 |
|
107 2006-01-05,37.646645 |
|
108 2006-01-06,37.855549 |
|
109 2006-01-09,38.395226 |
|
110 2006-01-10,38.229843 |
|
111 2006-01-11,39.100288 |
|
112 2006-01-12,39.457169 |
|
113 2006-01-13,40.031666 |
|
114 2006-01-17,40.362434 |
|
115 2006-01-18,40.536522 |
|
116 2006-01-19,41.206760 |
|
117 2006-01-20,40.162228 |
|
118 2006-01-23,40.214462 |
|
119 2006-01-24,40.536522 |
|
120 2006-01-25,40.780251 |
|
121 2006-01-26,40.571335 |
|
122 2006-01-27,41.258987 |
|
123 2006-01-30,41.015263 |
|
124 2006-01-31,40.849873 |
|
125 2007-01-03,65.613983 |
|
126 2007-01-04,67.198189 |
|
127 2007-01-05,66.301636 |
|
128 2007-01-08,66.144951 |
|
129 2007-01-09,68.051216 |
|
130 2007-01-10,69.504860 |
|
131 2007-01-11,71.698380 |
|
132 2007-01-12,71.315392 |
|
133 2007-01-16,71.437233 |
|
134 2007-01-17,71.028130 |
|
135 2007-01-18,69.235023 |
|
136 2007-01-19,72.255440 |
|
137 2007-01-22,71.167397 |
|
138 2007-01-23,72.238045 |
|
139 2007-01-24,72.264160 |
|
140 2007-01-25,71.680969 |
|
141 2007-01-26,71.106483 |
|
142 2007-01-29,71.332779 |
|
143 2007-01-30,72.742897 |
|
144 2007-01-31,73.178131 |
|
145 2008-01-02,85.843079 |
|
146 2008-01-03,86.713501 |
|
147 2008-01-04,82.404816 |
|
148 2008-01-07,77.295311 |
|
149 2008-01-08,76.416176 |
|
150 2008-01-09,74.919022 |
|
151 2008-01-10,76.538040 |
|
152 2008-01-11,75.537025 |
|
153 2008-01-14,75.223671 |
|
154 2008-01-15,73.082382 |
|
155 2008-01-16,70.636429 |
|
156 2008-01-17,66.588875 |
|
157 2008-01-18,64.700027 |
|
158 2008-01-22,62.802452 |
|
159 2008-01-23,62.045158 |
|
160 2008-01-24,67.537651 |
|
161 2008-01-25,65.788078 |
|
162 2008-01-28,66.641098 |
|
163 2008-01-29,64.116821 |
|
164 2008-01-30,63.455276 |
|
165 2008-01-31,65.744530 |
|
166 2009-01-02,50.102699 |
|
167 2009-01-05,51.591145 |
|
168 2009-01-06,54.742146 |
|
169 2009-01-07,50.564018 |
|
170 2009-01-08,51.608559 |
|
171 2009-01-09,50.476974 |
|
172 2009-01-12,48.414024 |
|
173 2009-01-13,49.058151 |
|
174 2009-01-14,45.898453 |
|
175 2009-01-15,45.793995 |
|
176 2009-01-16,46.751484 |
|
177 2009-01-20,42.468903 |
|
178 2009-01-21,46.342377 |
|
179 2009-01-22,44.122742 |
|
180 2009-01-23,45.184681 |
|
181 2009-01-26,46.307560 |
|
182 2009-01-27,46.446831 |
|
183 2009-01-28,49.980820 |
|
184 2009-01-29,48.884064 |
|
185 2009-01-30,46.438122 |
|
186 2010-01-04,95.365715 |
|
187 2010-01-05,94.477867 |
|
188 2010-01-06,95.339607 |
|
189 2010-01-07,93.389801 |
|
190 2010-01-08,92.937180 |
|
191 2010-01-11,93.703163 |
|
192 2010-01-12,89.908035 |
|
193 2010-01-13,89.725243 |
|
194 2010-01-14,90.630508 |
|
195 2010-01-15,88.880913 |
|
196 2010-01-19,90.465118 |
|
197 2010-01-20,90.047310 |
|
198 2010-01-21,89.977669 |
|
199 2010-01-22,86.191238 |
|
200 2010-01-25,87.122620 |
|
201 2010-01-26,86.574242 |
|
202 2010-01-27,86.391449 |
|
203 2010-01-28,85.094498 |
|
204 2010-01-29,83.762711 |
|
205 2011-01-03,72.647163 |
|
206 2011-01-04,71.680969 |
|
207 2011-01-05,72.107475 |
|
208 2011-01-06,71.376312 |
|
209 2011-01-07,71.524277 |
|
210 2011-01-10,74.753624 |
|
211 2011-01-11,75.824280 |
|
212 2011-01-12,76.155037 |
|
213 2011-01-13,75.772057 |
|
214 2011-01-14,76.346535 |
|
215 2011-01-18,77.251801 |
|
216 2011-01-19,75.293289 |
|
217 2011-01-20,74.100800 |
|
218 2011-01-21,74.092102 |
|
219 2011-01-24,77.295311 |
|
220 2011-01-25,76.546738 |
|
221 2011-01-26,76.207275 |
|
222 2011-01-27,76.320419 |
|
223 2011-01-28,77.312721 |
|
224 2011-01-31,76.964546 |
|
225 2012-01-03,88.123627 |
|
226 2012-01-04,87.827690 |
|
227 2012-01-05,91.178879 |
|
228 2012-01-06,91.326851 |
|
229 2012-01-09,93.790207 |
|
230 2012-01-10,96.114304 |
|
231 2012-01-11,97.036972 |
|
232 2012-01-12,97.994453 |
|
233 2012-01-13,97.977036 |
|
234 2012-01-17,98.777847 |
|
235 2012-01-18,98.316521 |
|
236 2012-01-19,98.882301 |
|
237 2012-01-20,101.075836 |
|
238 2012-01-23,100.109627 |
|
239 2012-01-24,100.953949 |
|
240 2012-01-25,102.607796 |
|
241 2012-01-26,104.279037 |
|
242 2012-01-27,105.349693 |
|
243 2012-01-30,103.930878 |
|
244 2012-01-31,104.418320 |
|
245 2013-01-02,187.153885 |
|
246 2013-01-03,184.629623 |
|
247 2013-01-04,187.371506 |
|
248 2013-01-07,190.435471 |
|
249 2013-01-08,187.327988 |
|
250 2013-01-09,189.617249 |
|
251 2013-01-10,189.565033 |
|
252 2013-01-11,189.512802 |
|
253 2013-01-14,188.050476 |
|
254 2013-01-15,188.703278 |
|
255 2013-01-16,188.424774 |
|
256 2013-01-17,190.191757 |
|
257 2013-01-18,191.462601 |
|
258 2013-01-22,193.508148 |
|
259 2013-01-23,192.916245 |
|
260 2013-01-24,193.229599 |
|
261 2013-01-25,196.067245 |
|
262 2013-01-28,193.838913 |
|
263 2013-01-29,188.407364 |
|
264 2013-01-30,186.605530 |
|
265 2013-01-31,187.519470 |
|
266 2014-01-02,152.118591 |
|
267 2014-01-03,150.952194 |
|
268 2014-01-06,151.613724 |
|
269 2014-01-07,156.322815 |
|
270 2014-01-08,156.932083 |
|
271 2014-01-09,154.494888 |
|
272 2014-01-10,155.817917 |
|
273 2014-01-13,152.257843 |
|
274 2014-01-14,155.582947 |
|
275 2014-01-15,156.270584 |
|
276 2014-01-16,156.227081 |
|
277 2014-01-17,153.084763 |
|
278 2014-01-21,156.061691 |
|
279 2014-01-22,155.783188 |
|
280 2014-01-23,158.977676 |
|
281 2014-01-24,160.057022 |
|
282 2014-01-27,157.611099 |
|
283 2014-01-28,158.942871 |
|
284 2014-01-29,158.977676 |
|
285 2014-01-30,160.457458 |
|
286 2014-01-31,161.206009 |
|
287 2015-01-02,205.028381 |
|
288 2015-01-05,202.920654 |
|
289 2015-01-06,198.497147 |
|
290 2015-01-07,199.148453 |
|
291 2015-01-08,201.527557 |
|
292 2015-01-09,196.199448 |
|
293 2015-01-12,196.190399 |
|
294 2015-01-13,196.525116 |
|
295 2015-01-14,197.999603 |
|
296 2015-01-15,197.393524 |
|
297 2015-01-16,199.229889 |
|
298 2015-01-20,201.183807 |
|
299 2015-01-21,202.106491 |
|
300 2015-01-22,207.289871 |
|
301 2015-01-23,208.601563 |
|
302 2015-01-26,207.525070 |
|
303 2015-01-27,200.731506 |
|
304 2015-01-28,196.389389 |
|
305 2015-01-29,200.749603 |
|
306 2015-01-30,196.172318 |
|
307 2016-01-04,285.764191 |
|
308 2016-01-05,292.838837 |
|
309 2016-01-06,298.359528 |
|
310 2016-01-07,292.723022 |
|
311 2016-01-08,298.996582 |
|
312 2016-01-11,301.978882 |
|
313 2016-01-12,303.947815 |
|
314 2016-01-13,294.933197 |
|
315 2016-01-14,300.154724 |
|
316 2016-01-15,292.626495 |
|
317 2016-01-19,284.828003 |
|
318 2016-01-20,284.104126 |
|
319 2016-01-21,279.683716 |
|
320 2016-01-22,286.700439 |
|
321 2016-01-25,289.480072 |
|
322 2016-01-26,293.060883 |
|
323 2016-01-27,289.132599 |
|
324 2016-01-28,289.759979 |
|
325 2016-01-29,299.749359 |
|
326 2017-01-03,353.547668 |
|
327 2017-01-04,360.634033 |
|
328 2017-01-05,364.418640 |
|
329 2017-01-06,365.147949 |
|
330 2017-01-09,367.809052 |
|
331 2017-01-10,364.694611 |
|
332 2017-01-11,366.222260 |
|
333 2017-01-12,368.755188 |
|
334 2017-01-13,369.543671 |
|
335 2017-01-17,370.706665 |
|
336 2017-01-18,371.298004 |
|
337 2017-01-19,375.654266 |
|
338 2017-01-20,377.743683 |
|
339 2017-01-23,379.793701 |
|
340 2017-01-24,384.041595 |
|
341 2017-01-25,378.886993 |
|
342 2017-01-26,378.670105 |
|
343 2017-01-27,377.438141 |
|
344 2017-01-30,380.798981 |
|
345 2017-01-31,379.429047 |